岩塚製菓(2221)の株価時系列情報
岩塚製菓(2221)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,880 | 1,880 | 1,821 | 1,821 | 600 |
| 2009/12/29 | 1,849 | 1,880 | 1,849 | 1,880 | 1,800 |
| 2009/12/28 | 1,830 | 1,849 | 1,830 | 1,840 | 3,800 |
| 2009/12/25 | 1,816 | 1,825 | 1,815 | 1,825 | 2,000 |
| 2009/12/24 | 1,816 | 1,817 | 1,815 | 1,815 | 1,200 |
| 2009/12/22 | 1,807 | 1,816 | 1,807 | 1,816 | 200 |
| 2009/12/21 | 1,801 | 1,860 | 1,800 | 1,860 | 5,100 |
| 2009/12/18 | 1,811 | 1,811 | 1,801 | 1,801 | 300 |
| 2009/12/17 | 1,801 | 1,805 | 1,801 | 1,805 | 2,000 |
| 2009/12/16 | 1,804 | 1,900 | 1,804 | 1,875 | 2,200 |
| 2009/12/15 | 1,840 | 1,840 | 1,840 | 1,840 | 500 |
| 2009/12/14 | 1,825 | 1,845 | 1,825 | 1,845 | 400 |
| 2009/12/11 | 1,825 | 1,825 | 1,825 | 1,825 | 1,100 |
| 2009/12/10 | 1,775 | 1,780 | 1,775 | 1,775 | 1,200 |
| 2009/12/09 | 1,782 | 1,783 | 1,775 | 1,775 | 1,600 |
| 2009/12/08 | 1,800 | 1,826 | 1,782 | 1,782 | 2,100 |
| 2009/12/07 | 1,820 | 1,820 | 1,800 | 1,800 | 1,800 |
| 2009/12/04 | 1,830 | 1,830 | 1,806 | 1,816 | 500 |
| 2009/12/03 | 1,810 | 1,815 | 1,801 | 1,815 | 300 |
| 2009/12/02 | 1,822 | 1,822 | 1,810 | 1,810 | 300 |
| 2009/12/01 | 1,840 | 1,840 | 1,840 | 1,840 | 1,200 |
| 2009/11/30 | 1,830 | 1,840 | 1,830 | 1,840 | 500 |
| 2009/11/27 | 1,810 | 1,830 | 1,810 | 1,830 | 500 |
| 2009/11/26 | 1,800 | 1,801 | 1,800 | 1,800 | 1,300 |
| 2009/11/25 | 1,800 | 1,800 | 1,800 | 1,800 | 500 |
| 2009/11/24 | 1,805 | 1,805 | 1,800 | 1,800 | 700 |
| 2009/11/20 | 1,820 | 1,830 | 1,810 | 1,830 | 1,400 |
| 2009/11/19 | 1,850 | 1,850 | 1,821 | 1,821 | 300 |
| 2009/11/17 | 1,850 | 1,850 | 1,830 | 1,830 | 300 |
| 2009/11/16 | 1,830 | 1,830 | 1,830 | 1,830 | 100 |
| 2009/11/12 | 1,889 | 1,889 | 1,889 | 1,889 | 300 |
| 2009/11/11 | 1,813 | 1,813 | 1,813 | 1,813 | 100 |
| 2009/11/10 | 1,810 | 1,810 | 1,810 | 1,810 | 100 |
| 2009/11/09 | 1,900 | 1,900 | 1,900 | 1,900 | 100 |
| 2009/11/06 | 1,840 | 1,840 | 1,840 | 1,840 | 600 |
| 2009/11/05 | 1,840 | 1,840 | 1,840 | 1,840 | 100 |
| 2009/11/04 | 1,805 | 1,855 | 1,805 | 1,855 | 500 |
| 2009/11/02 | 1,801 | 1,801 | 1,801 | 1,801 | 100 |
| 2009/10/29 | 1,844 | 1,844 | 1,844 | 1,844 | 1,000 |
| 2009/10/28 | 1,844 | 1,844 | 1,844 | 1,844 | 400 |
| 2009/10/27 | 1,801 | 1,844 | 1,801 | 1,844 | 400 |
| 2009/10/23 | 1,860 | 1,860 | 1,800 | 1,800 | 900 |
| 2009/10/21 | 1,830 | 1,830 | 1,830 | 1,830 | 100 |
| 2009/10/20 | 1,880 | 1,880 | 1,823 | 1,823 | 200 |
| 2009/10/19 | 1,880 | 1,880 | 1,880 | 1,880 | 100 |
| 2009/10/16 | 1,880 | 1,880 | 1,880 | 1,880 | 100 |
| 2009/10/15 | 1,850 | 1,850 | 1,850 | 1,850 | 100 |
| 2009/10/14 | 1,850 | 1,850 | 1,850 | 1,850 | 200 |
| 2009/10/13 | 1,850 | 1,880 | 1,850 | 1,880 | 600 |
| 2009/10/09 | 1,840 | 1,840 | 1,840 | 1,840 | 100 |
| 2009/10/08 | 1,810 | 1,810 | 1,810 | 1,810 | 100 |
| 2009/10/07 | 1,870 | 1,870 | 1,800 | 1,870 | 900 |
| 2009/10/06 | 1,830 | 1,840 | 1,830 | 1,840 | 600 |
| 2009/10/05 | 1,806 | 1,830 | 1,805 | 1,830 | 400 |
| 2009/10/02 | 1,790 | 1,820 | 1,790 | 1,820 | 1,600 |
| 2009/10/01 | 1,850 | 1,850 | 1,810 | 1,810 | 700 |
| 2009/09/30 | 1,885 | 1,885 | 1,870 | 1,870 | 500 |
| 2009/09/29 | 1,880 | 1,885 | 1,880 | 1,885 | 1,000 |
| 2009/09/28 | 1,930 | 1,930 | 1,880 | 1,880 | 4,900 |
| 2009/09/25 | 1,930 | 1,930 | 1,858 | 1,908 | 4,500 |
| 2009/09/24 | 1,890 | 1,938 | 1,890 | 1,938 | 2,500 |
| 2009/09/18 | 1,939 | 1,940 | 1,888 | 1,888 | 1,500 |
| 2009/09/17 | 1,910 | 1,910 | 1,900 | 1,910 | 700 |
| 2009/09/16 | 1,900 | 1,910 | 1,900 | 1,905 | 700 |
| 2009/09/15 | 1,899 | 1,900 | 1,850 | 1,880 | 1,500 |
| 2009/09/14 | 1,900 | 1,901 | 1,900 | 1,900 | 1,600 |
| 2009/09/11 | 1,900 | 1,930 | 1,890 | 1,890 | 2,400 |
| 2009/09/10 | 1,906 | 1,906 | 1,905 | 1,905 | 300 |
| 2009/09/08 | 1,911 | 1,911 | 1,890 | 1,890 | 1,200 |
| 2009/09/04 | 1,940 | 1,940 | 1,910 | 1,910 | 200 |
| 2009/09/03 | 1,900 | 1,950 | 1,900 | 1,950 | 1,900 |
| 2009/09/02 | 1,930 | 1,930 | 1,900 | 1,910 | 800 |
| 2009/09/01 | 1,950 | 1,950 | 1,923 | 1,950 | 3,600 |
| 2009/08/31 | 1,960 | 1,960 | 1,950 | 1,950 | 1,000 |
| 2009/08/28 | 1,920 | 1,930 | 1,920 | 1,930 | 500 |
| 2009/08/27 | 1,890 | 1,900 | 1,890 | 1,890 | 4,000 |
| 2009/08/26 | 1,860 | 1,892 | 1,860 | 1,890 | 1,900 |
| 2009/08/25 | 1,848 | 1,860 | 1,847 | 1,859 | 5,100 |
| 2009/08/24 | 1,848 | 1,848 | 1,848 | 1,848 | 1,000 |
| 2009/08/21 | 1,839 | 1,850 | 1,836 | 1,848 | 2,700 |
| 2009/08/20 | 1,816 | 1,845 | 1,816 | 1,840 | 3,200 |
| 2009/08/19 | 1,830 | 1,845 | 1,815 | 1,845 | 2,000 |
| 2009/08/18 | 1,779 | 1,829 | 1,777 | 1,829 | 3,200 |
| 2009/08/17 | 1,777 | 1,780 | 1,736 | 1,778 | 3,400 |
| 2009/08/14 | 1,735 | 1,738 | 1,723 | 1,735 | 1,900 |
| 2009/08/13 | 1,722 | 1,730 | 1,722 | 1,730 | 1,600 |
| 2009/08/12 | 1,718 | 1,721 | 1,718 | 1,721 | 1,300 |
| 2009/08/11 | 1,702 | 1,716 | 1,702 | 1,715 | 400 |
| 2009/08/10 | 1,711 | 1,718 | 1,702 | 1,702 | 900 |
| 2009/08/07 | 1,711 | 1,711 | 1,711 | 1,711 | 200 |
| 2009/08/06 | 1,681 | 1,715 | 1,681 | 1,715 | 2,000 |
| 2009/08/05 | 1,700 | 1,700 | 1,682 | 1,682 | 500 |
| 2009/08/04 | 1,695 | 1,700 | 1,682 | 1,682 | 1,500 |
| 2009/08/03 | 1,680 | 1,680 | 1,680 | 1,680 | 100 |
| 2009/07/31 | 1,668 | 1,668 | 1,668 | 1,668 | 100 |
| 2009/07/30 | 1,700 | 1,700 | 1,652 | 1,690 | 1,200 |
| 2009/07/29 | 1,665 | 1,700 | 1,650 | 1,670 | 3,100 |
| 2009/07/28 | 1,650 | 1,650 | 1,650 | 1,650 | 4,000 |
| 2009/07/27 | 1,650 | 1,668 | 1,635 | 1,650 | 4,700 |
| 2009/07/24 | 1,650 | 1,650 | 1,645 | 1,645 | 200 |
| 2009/07/23 | 1,644 | 1,650 | 1,644 | 1,650 | 700 |
| 2009/07/22 | 1,635 | 1,635 | 1,634 | 1,634 | 300 |
| 2009/07/21 | 1,633 | 1,636 | 1,620 | 1,623 | 2,100 |
| 2009/07/17 | 1,631 | 1,631 | 1,631 | 1,631 | 100 |
| 2009/07/16 | 1,626 | 1,670 | 1,626 | 1,631 | 800 |
| 2009/07/15 | 1,640 | 1,650 | 1,623 | 1,623 | 800 |
| 2009/07/14 | 1,660 | 1,670 | 1,630 | 1,630 | 3,200 |
| 2009/07/13 | 1,640 | 1,685 | 1,630 | 1,630 | 4,500 |
| 2009/07/10 | 1,640 | 1,640 | 1,640 | 1,640 | 200 |
| 2009/07/09 | 1,633 | 1,650 | 1,633 | 1,650 | 1,500 |
| 2009/07/08 | 1,660 | 1,660 | 1,660 | 1,660 | 2,700 |
| 2009/07/07 | 1,658 | 1,660 | 1,658 | 1,660 | 2,400 |
| 2009/07/06 | 1,660 | 1,670 | 1,638 | 1,658 | 3,700 |
| 2009/07/03 | 1,680 | 1,690 | 1,652 | 1,670 | 4,300 |
| 2009/07/02 | 1,668 | 1,685 | 1,650 | 1,670 | 3,100 |
| 2009/07/01 | 1,670 | 1,690 | 1,670 | 1,673 | 2,600 |
| 2009/06/30 | 1,750 | 1,750 | 1,670 | 1,670 | 1,900 |
| 2009/06/29 | 1,665 | 1,665 | 1,658 | 1,659 | 1,400 |
| 2009/06/26 | 1,658 | 1,700 | 1,658 | 1,658 | 2,600 |
| 2009/06/25 | 1,645 | 1,658 | 1,645 | 1,658 | 800 |
| 2009/06/24 | 1,646 | 1,648 | 1,641 | 1,645 | 1,800 |
| 2009/06/23 | 1,660 | 1,660 | 1,642 | 1,645 | 800 |
| 2009/06/22 | 1,660 | 1,670 | 1,660 | 1,664 | 900 |
| 2009/06/19 | 1,638 | 1,656 | 1,638 | 1,645 | 500 |
| 2009/06/18 | 1,654 | 1,660 | 1,637 | 1,637 | 1,800 |
| 2009/06/17 | 1,630 | 1,635 | 1,630 | 1,635 | 1,200 |
| 2009/06/16 | 1,620 | 1,628 | 1,620 | 1,620 | 1,500 |
| 2009/06/15 | 1,610 | 1,625 | 1,610 | 1,617 | 1,000 |
| 2009/06/12 | 1,603 | 1,609 | 1,602 | 1,605 | 700 |
| 2009/06/11 | 1,604 | 1,604 | 1,601 | 1,601 | 500 |
| 2009/06/10 | 1,604 | 1,604 | 1,604 | 1,604 | 200 |
| 2009/06/09 | 1,604 | 1,604 | 1,604 | 1,604 | 800 |
| 2009/06/08 | 1,605 | 1,605 | 1,604 | 1,604 | 1,100 |
| 2009/06/04 | 1,603 | 1,603 | 1,596 | 1,596 | 4,900 |
| 2009/06/03 | 1,601 | 1,604 | 1,601 | 1,602 | 400 |
| 2009/06/02 | 1,602 | 1,602 | 1,601 | 1,601 | 500 |
| 2009/06/01 | 1,604 | 1,604 | 1,602 | 1,604 | 1,000 |
| 2009/05/29 | 1,603 | 1,605 | 1,602 | 1,605 | 800 |
| 2009/05/28 | 1,602 | 1,605 | 1,602 | 1,602 | 400 |
| 2009/05/27 | 1,605 | 1,605 | 1,602 | 1,602 | 2,200 |
| 2009/05/26 | 1,605 | 1,639 | 1,605 | 1,605 | 1,800 |
| 2009/05/25 | 1,605 | 1,607 | 1,605 | 1,605 | 1,800 |
| 2009/05/22 | 1,606 | 1,606 | 1,605 | 1,605 | 300 |
| 2009/05/21 | 1,650 | 1,650 | 1,610 | 1,610 | 1,000 |
| 2009/05/20 | 1,606 | 1,610 | 1,606 | 1,606 | 600 |
| 2009/05/19 | 1,608 | 1,608 | 1,606 | 1,606 | 200 |
| 2009/05/18 | 1,607 | 1,607 | 1,606 | 1,606 | 500 |
| 2009/05/15 | 1,605 | 1,605 | 1,605 | 1,605 | 200 |
| 2009/05/13 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
| 2009/05/12 | 1,607 | 1,607 | 1,605 | 1,605 | 800 |
| 2009/05/11 | 1,605 | 1,611 | 1,605 | 1,611 | 700 |
| 2009/05/01 | 1,590 | 1,590 | 1,590 | 1,590 | 300 |
| 2009/04/30 | 1,600 | 1,604 | 1,600 | 1,601 | 600 |
| 2009/04/28 | 1,599 | 1,600 | 1,599 | 1,600 | 400 |
| 2009/04/27 | 1,600 | 1,600 | 1,599 | 1,599 | 800 |
| 2009/04/24 | 1,592 | 1,600 | 1,592 | 1,600 | 1,100 |
| 2009/04/23 | 1,595 | 1,595 | 1,580 | 1,592 | 2,000 |
| 2009/04/22 | 1,595 | 1,595 | 1,592 | 1,592 | 600 |
| 2009/04/21 | 1,600 | 1,600 | 1,596 | 1,599 | 900 |
| 2009/04/20 | 1,600 | 1,600 | 1,600 | 1,600 | 1,400 |
| 2009/04/17 | 1,610 | 1,610 | 1,601 | 1,601 | 400 |
| 2009/04/16 | 1,602 | 1,603 | 1,602 | 1,603 | 200 |
| 2009/04/15 | 1,602 | 1,602 | 1,602 | 1,602 | 200 |
| 2009/04/13 | 1,597 | 1,597 | 1,597 | 1,597 | 100 |
| 2009/04/10 | 1,597 | 1,598 | 1,597 | 1,598 | 200 |
| 2009/04/09 | 1,615 | 1,615 | 1,600 | 1,600 | 800 |
| 2009/04/08 | 1,615 | 1,619 | 1,615 | 1,619 | 1,800 |
| 2009/04/07 | 1,619 | 1,619 | 1,619 | 1,619 | 700 |
| 2009/04/06 | 1,629 | 1,630 | 1,620 | 1,620 | 600 |
| 2009/04/03 | 1,601 | 1,625 | 1,600 | 1,600 | 800 |
| 2009/04/01 | 1,600 | 1,600 | 1,600 | 1,600 | 1,100 |
| 2009/03/31 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
| 2009/03/30 | 1,640 | 1,640 | 1,600 | 1,600 | 700 |
| 2009/03/27 | 1,640 | 1,640 | 1,640 | 1,640 | 2,100 |
| 2009/03/26 | 1,644 | 1,644 | 1,640 | 1,640 | 1,900 |
| 2009/03/25 | 1,640 | 1,649 | 1,640 | 1,644 | 2,100 |
| 2009/03/24 | 1,640 | 1,642 | 1,640 | 1,640 | 1,200 |
| 2009/03/23 | 1,649 | 1,649 | 1,630 | 1,642 | 900 |
| 2009/03/19 | 1,610 | 1,636 | 1,610 | 1,632 | 800 |
| 2009/03/18 | 1,646 | 1,646 | 1,600 | 1,639 | 1,500 |
| 2009/03/17 | 1,649 | 1,649 | 1,591 | 1,622 | 1,800 |
| 2009/03/16 | 1,601 | 1,623 | 1,590 | 1,590 | 2,200 |
| 2009/03/13 | 1,600 | 1,603 | 1,600 | 1,601 | 800 |
| 2009/03/12 | 1,601 | 1,603 | 1,601 | 1,603 | 500 |
| 2009/03/11 | 1,597 | 1,600 | 1,597 | 1,600 | 3,200 |
| 2009/03/10 | 1,600 | 1,600 | 1,599 | 1,599 | 900 |
| 2009/03/09 | 1,601 | 1,608 | 1,601 | 1,602 | 700 |
| 2009/03/06 | 1,620 | 1,636 | 1,597 | 1,597 | 4,800 |
| 2009/03/05 | 1,620 | 1,621 | 1,620 | 1,620 | 800 |
| 2009/03/04 | 1,655 | 1,658 | 1,633 | 1,638 | 2,900 |
| 2009/03/03 | 1,656 | 1,656 | 1,655 | 1,655 | 600 |
| 2009/03/02 | 1,657 | 1,657 | 1,652 | 1,654 | 1,100 |
| 2009/02/27 | 1,642 | 1,657 | 1,642 | 1,657 | 900 |
| 2009/02/26 | 1,650 | 1,655 | 1,641 | 1,641 | 2,200 |
| 2009/02/25 | 1,643 | 1,650 | 1,643 | 1,650 | 500 |
| 2009/02/24 | 1,641 | 1,644 | 1,641 | 1,643 | 700 |
| 2009/02/23 | 1,640 | 1,644 | 1,640 | 1,643 | 2,500 |
| 2009/02/20 | 1,621 | 1,621 | 1,610 | 1,618 | 4,500 |
| 2009/02/19 | 1,621 | 1,622 | 1,615 | 1,620 | 1,900 |
| 2009/02/18 | 1,658 | 1,658 | 1,629 | 1,629 | 1,200 |
| 2009/02/17 | 1,658 | 1,658 | 1,658 | 1,658 | 300 |
| 2009/02/16 | 1,659 | 1,659 | 1,659 | 1,659 | 200 |
| 2009/02/13 | 1,650 | 1,660 | 1,620 | 1,660 | 500 |
| 2009/02/12 | 1,616 | 1,616 | 1,616 | 1,616 | 100 |
| 2009/02/10 | 1,615 | 1,619 | 1,610 | 1,615 | 1,200 |
| 2009/02/09 | 1,699 | 1,699 | 1,615 | 1,615 | 1,600 |
| 2009/02/06 | 1,699 | 1,699 | 1,699 | 1,699 | 100 |
| 2009/02/05 | 1,690 | 1,700 | 1,690 | 1,698 | 600 |
| 2009/02/04 | 1,680 | 1,680 | 1,650 | 1,660 | 300 |
| 2009/02/03 | 1,680 | 1,700 | 1,680 | 1,682 | 2,300 |
| 2009/02/02 | 1,730 | 1,730 | 1,680 | 1,680 | 800 |
| 2009/01/30 | 1,739 | 1,739 | 1,739 | 1,739 | 300 |
| 2009/01/29 | 1,744 | 1,745 | 1,739 | 1,739 | 1,500 |
| 2009/01/28 | 1,745 | 1,755 | 1,745 | 1,750 | 800 |
| 2009/01/27 | 1,743 | 1,745 | 1,743 | 1,744 | 1,300 |
| 2009/01/26 | 1,659 | 1,743 | 1,659 | 1,743 | 1,300 |
| 2009/01/23 | 1,630 | 1,659 | 1,630 | 1,659 | 900 |
| 2009/01/22 | 1,620 | 1,630 | 1,620 | 1,630 | 200 |
| 2009/01/21 | 1,620 | 1,620 | 1,620 | 1,620 | 200 |
| 2009/01/20 | 1,616 | 1,620 | 1,616 | 1,620 | 200 |
| 2009/01/19 | 1,614 | 1,620 | 1,610 | 1,620 | 800 |
| 2009/01/16 | 1,606 | 1,628 | 1,606 | 1,614 | 3,100 |
| 2009/01/15 | 1,600 | 1,614 | 1,600 | 1,613 | 2,800 |
| 2009/01/14 | 1,610 | 1,614 | 1,610 | 1,614 | 300 |
| 2009/01/13 | 1,616 | 1,616 | 1,615 | 1,615 | 2,700 |
| 2009/01/09 | 1,639 | 1,639 | 1,639 | 1,639 | 600 |
| 2009/01/08 | 1,650 | 1,660 | 1,650 | 1,660 | 3,300 |
| 2009/01/07 | 1,670 | 1,670 | 1,660 | 1,670 | 600 |
| 2009/01/06 | 1,640 | 1,660 | 1,640 | 1,660 | 800 |
| 2009/01/05 | 1,670 | 1,670 | 1,650 | 1,650 | 1,500 |